7919 野崎印刷紙業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	113	114	112	114	62,700	114
2021-12-29	111	114	111	113	49,500	113
2021-12-28	113	114	111	112	114,000	112
2021-12-27	116	116	113	113	89,600	113
2021-12-24	117	117	115	116	40,300	116
2021-12-23	117	117	116	117	140,200	117
2021-12-22	117	118	115	117	57,300	117
2021-12-21	119	119	117	118	45,300	118
2021-12-20	117	119	117	119	32,600	119
2021-12-17	119	119	118	119	23,000	119
2021-12-16	119	120	119	119	22,400	119
2021-12-15	119	120	118	119	14,600	119
2021-12-14	118	119	118	119	48,000	119
2021-12-13	120	120	118	119	33,800	119
2021-12-10	120	120	118	120	24,100	120
2021-12-09	120	121	119	120	22,500	120
2021-12-08	121	122	120	122	31,200	122
2021-12-07	120	121	120	121	52,000	121
2021-12-06	120	121	119	121	24,800	121
2021-12-03	120	121	119	121	15,100	121
2021-12-02	119	121	119	121	15,100	121
2021-12-01	116	120	116	120	29,300	120
2021-11-30	118	120	118	119	25,600	119
2021-11-29	119	119	116	119	65,500	119
2021-11-26	122	122	119	120	77,100	120
2021-11-25	122	123	121	123	36,200	123
2021-11-24	121	122	121	121	19,400	121
2021-11-22	122	123	121	123	22,600	123
2021-11-19	123	123	122	123	26,600	123
2021-11-18	123	123	122	123	25,300	123
2021-11-17	124	124	122	123	46,200	123
2021-11-16	122	124	122	123	47,500	123
2021-11-15	121	122	120	121	36,200	121
2021-11-12	122	123	120	121	42,600	121
2021-11-11	122	122	121	121	18,200	121
2021-11-10	120	124	120	121	95,000	121
2021-11-09	121	122	119	120	51,300	120
2021-11-08	123	123	120	122	36,500	122
2021-11-05	122	123	121	123	20,700	123
2021-11-04	122	123	121	123	32,300	123
2021-11-02	121	124	121	124	44,000	124
2021-11-01	123	123	121	122	38,800	122
2021-10-29	126	126	122	123	69,000	123
2021-10-28	125	127	125	126	46,200	126
2021-10-27	125	127	124	127	45,000	127
2021-10-26	126	126	125	126	19,200	126
2021-10-25	125	126	124	126	46,100	126
2021-10-22	125	127	124	127	24,800	127
2021-10-21	126	126	124	124	22,800	124
2021-10-20	125	126	124	126	71,700	126
2021-10-19	127	127	125	126	23,900	126
2021-10-18	126	126	125	126	19,100	126
2021-10-15	125	127	125	126	17,500	126
2021-10-14	124	125	124	125	46,000	125
2021-10-13	124	126	124	125	13,300	125
2021-10-12	126	126	124	125	23,300	125
2021-10-11	126	127	124	126	34,400	126
2021-10-08	125	126	125	126	20,700	126
2021-10-07	125	127	125	125	45,600	125
2021-10-06	126	126	123	126	54,800	126
2021-10-05	126	126	124	126	40,900	126
2021-10-04	129	129	126	127	25,100	127
2021-10-01	129	130	127	128	33,200	128
2021-09-30	130	131	129	130	21,200	130
2021-09-29	130	130	129	129	96,700	129
2021-09-28	131	132	129	132	81,500	132
2021-09-27	131	131	129	131	27,900	131
2021-09-24	130	131	129	131	17,900	131
2021-09-22	129	131	127	129	37,500	129
2021-09-21	128	130	128	130	51,500	130
2021-09-17	132	133	131	132	34,000	132
2021-09-16	133	133	131	133	24,300	133
2021-09-15	133	133	132	133	17,300	133
2021-09-14	134	134	133	133	23,800	133
2021-09-13	133	135	129	134	77,200	134
2021-09-10	131	134	131	133	43,100	133
2021-09-09	134	135	132	133	39,700	133
2021-09-08	133	137	132	135	63,300	135
2021-09-07	133	134	132	133	11,100	133
2021-09-06	131	134	131	133	22,800	133
2021-09-03	130	131	129	131	20,500	131
2021-09-02	132	132	130	130	17,200	130
2021-09-01	130	133	129	132	46,300	132
2021-08-31	130	131	129	130	16,800	130
2021-08-30	129	131	129	130	25,700	130
2021-08-27	129	130	128	128	25,600	128
2021-08-26	129	131	128	129	26,900	129
2021-08-25	129	132	127	129	48,300	129
2021-08-24	127	129	127	128	13,800	128
2021-08-23	124	127	123	127	25,300	127
2021-08-20	125	126	123	124	44,500	124
2021-08-19	127	127	126	127	19,600	127
2021-08-18	128	128	126	127	22,500	127
2021-08-17	128	128	126	127	31,500	127
2021-08-16	129	129	127	127	38,500	127
2021-08-13	130	130	128	128	25,600	128
2021-08-12	129	132	128	129	74,400	129
2021-08-11	128	129	127	129	33,300	129
2021-08-10	127	128	126	128	91,700	128
2021-08-06	129	129	126	128	50,800	128
2021-08-05	129	130	128	129	39,200	129
2021-08-04	130	131	129	130	104,900	130
2021-08-03	129	134	129	133	123,100	133
2021-08-02	131	134	131	131	100,900	131
2021-07-30	135	135	132	132	115,200	132
2021-07-29	139	140	137	137	93,400	137
2021-07-28	140	142	138	138	241,000	138
2021-07-27	140	158	138	143	1,948,800	143
2021-07-26	140	140	138	139	50,500	139
2021-07-21	137	141	136	138	53,000	138
2021-07-20	137	137	136	136	33,900	136
2021-07-19	138	138	136	138	72,100	138
2021-07-16	138	139	138	139	19,400	139
2021-07-15	139	139	138	138	49,800	138
2021-07-14	140	140	138	140	50,200	140
2021-07-13	140	140	139	140	43,600	140
2021-07-12	143	143	139	139	68,300	139
2021-07-09	137	141	137	141	31,100	141
2021-07-08	139	139	138	138	16,900	138
2021-07-07	140	140	139	140	30,400	140
2021-07-06	140	141	139	140	55,500	140
2021-07-05	140	140	139	139	17,200	139
2021-07-02	139	140	139	140	8,100	140
2021-07-01	139	140	138	139	22,700	139
2021-06-30	140	140	139	139	29,800	139
2021-06-29	140	140	138	140	26,200	140
2021-06-28	139	140	138	140	23,400	140
2021-06-25	139	139	138	139	7,400	139
2021-06-24	139	139	138	139	11,000	139
2021-06-23	139	139	137	138	21,900	138
2021-06-22	140	140	137	138	31,300	138
2021-06-21	141	141	136	137	53,600	137
2021-06-18	143	143	141	143	14,200	143
2021-06-17	142	143	141	143	15,900	143
2021-06-16	143	143	141	142	11,900	142
2021-06-15	142	142	140	142	31,300	142
2021-06-14	142	144	142	142	14,700	142
2021-06-11	142	143	141	142	8,700	142
2021-06-10	141	143	139	141	60,400	141
2021-06-09	142	143	141	141	16,600	141
2021-06-08	144	144	142	143	10,000	143
2021-06-07	143	145	142	143	45,500	143
2021-06-04	143	144	142	142	13,600	142
2021-06-03	143	144	142	143	13,400	143
2021-06-02	143	144	142	144	9,300	144
2021-06-01	145	145	142	144	28,800	144
2021-05-31	143	145	143	144	8,900	144
2021-05-28	146	146	142	143	35,900	143
2021-05-27	146	146	144	146	32,000	146
2021-05-26	144	145	143	144	21,000	144
2021-05-25	144	145	143	144	24,400	144
2021-05-24	143	144	142	142	48,200	142
2021-05-21	140	147	139	146	218,800	146
2021-05-20	137	140	137	140	23,000	140
2021-05-19	137	139	136	138	20,800	138
2021-05-18	134	138	134	138	30,300	138
2021-05-17	139	139	134	135	92,500	135
2021-05-14	140	141	136	137	71,600	137
2021-05-13	136	141	134	138	61,200	138
2021-05-12	141	142	138	140	26,100	140
2021-05-11	143	145	139	141	91,100	141
2021-05-10	142	145	142	144	33,200	144
2021-05-07	137	143	137	143	70,100	143
2021-05-06	135	139	134	138	47,500	138
2021-04-30	135	138	133	136	70,400	136
2021-04-28	139	139	136	137	31,400	137
2021-04-27	137	140	136	138	53,100	138
2021-04-26	139	139	136	137	47,100	137
2021-04-23	137	139	137	138	36,900	138
2021-04-22	137	140	137	139	25,500	139
2021-04-21	140	140	136	138	98,800	138
2021-04-20	141	141	140	141	30,300	141
2021-04-19	141	142	140	142	36,600	142
2021-04-16	142	143	141	141	24,800	141
2021-04-15	141	143	141	143	50,700	143
2021-04-14	143	143	140	140	88,600	140
2021-04-13	143	144	141	143	54,300	143
2021-04-12	144	149	142	142	199,100	142
2021-04-09	143	144	142	142	107,100	142
2021-04-08	145	147	143	143	191,400	143
2021-04-07	147	163	143	147	2,496,200	147
2021-04-06	141	153	140	144	1,424,000	144
2021-04-05	141	142	140	141	38,300	141
2021-04-02	141	141	139	139	43,700	139
2021-04-01	140	141	138	139	65,200	139
2021-03-31	141	143	140	141	10,000	141
2021-03-30	138	146	138	143	68,400	143
2021-03-29	141	142	140	140	65,200	140
2021-03-26	138	141	137	140	172,600	140
2021-03-25	141	158	137	137	2,803,600	137
2021-03-24	142	142	137	137	60,700	137
2021-03-23	143	144	142	142	47,500	142
2021-03-22	145	145	142	144	43,400	144
2021-03-19	143	147	143	145	54,800	145
2021-03-18	144	144	141	143	17,600	143
2021-03-17	143	144	141	144	20,700	144
2021-03-16	140	144	140	142	78,800	142
2021-03-15	139	142	139	140	21,700	140
2021-03-12	140	141	138	139	22,200	139
2021-03-11	137	140	136	140	38,700	140
2021-03-10	137	137	136	136	24,000	136
2021-03-09	135	138	134	138	55,400	138
2021-03-08	137	137	132	134	60,600	134
2021-03-05	133	136	132	136	50,400	136
2021-03-04	137	137	133	134	132,000	134
2021-03-03	139	148	136	138	339,500	138
2021-03-02	139	139	136	137	31,600	137
2021-03-01	139	140	136	137	67,100	137
2021-02-26	143	143	139	139	138,200	139
2021-02-25	145	146	141	143	111,500	143
2021-02-24	145	146	141	142	61,200	142
2021-02-22	144	147	144	146	35,800	146
2021-02-19	146	147	144	145	92,800	145
2021-02-18	147	152	146	146	154,300	146
2021-02-17	146	148	145	146	196,700	146
2021-02-16	150	150	145	146	169,300	146
2021-02-15	150	152	147	147	165,700	147
2021-02-12	146	152	146	150	293,600	150
2021-02-10	150	153	145	146	297,200	146
2021-02-09	151	152	144	148	635,200	148
2021-02-08	162	165	150	152	704,900	152
2021-02-05	159	174	156	162	1,404,900	162
2021-02-04	172	182	163	167	2,269,900	167
2021-02-03	149	195	143	174	12,360,500	174
2021-02-02	142	147	137	145	965,500	145
2021-02-01	135	164	135	145	3,976,000	145
2021-01-29	139	142	135	137	608,000	137
2021-01-28	144	149	136	141	1,130,300	141
2021-01-27	153	154	135	146	5,987,100	146
2021-01-26	115	159	115	147	27,176,100	147
2021-01-25	113	113	111	112	36,700	112
2021-01-22	111	113	111	111	31,300	111
2021-01-21	113	114	112	113	38,300	113
2021-01-20	113	113	111	112	58,000	112
2021-01-19	112	113	111	113	16,800	113
2021-01-18	111	112	110	111	30,200	111
2021-01-15	113	113	110	111	85,500	111
2021-01-14	116	116	112	113	75,500	113
2021-01-13	116	116	114	116	20,500	116
2021-01-12	117	117	114	115	53,600	115
2021-01-08	116	117	115	116	32,500	116
2021-01-07	117	117	116	116	42,200	116
2021-01-06	116	119	116	116	31,900	116
2021-01-05	116	117	116	117	13,500	117
2021-01-04	116	118	116	117	35,200	117

分割・併合履歴： [1989-03-28]1株→1.03株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30